시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩846
기간 수익률
-52 (-5.81%)
거래량
0
2026-07-29시 ₩0 고 ₩0 저 ₩0 종 ₩846MA5 ₩954MA20 ₩1,054
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
일자별 시세
종가·등락률·거래대금
| 기준일 | 종가 | 등락률 |
|---|---|---|
| 2026. 07. 29. | 846.19 | -5.06% |
| 2026. 07. 28. | 891.29 | -10.41% |
| 2026. 07. 27. | 994.85 | +0.83% |
| 2026. 07. 23. | 1,046.34 | +5.29% |
| 2026. 07. 22. | 993.76 | +0.29% |
| 2026. 07. 21. | 990.9 | +3.79% |
| 2026. 07. 20. | 954.68 | -4.35% |
| 2026. 07. 15. | 1,061.09 | +6.89% |
| 2026. 07. 14. | 992.65 | +1.16% |
| 2026. 07. 13. | 981.31 | -9.06% |
| 2026. 07. 09. | 1,049.17 | +0.31% |
| 2026. 07. 08. | 1,045.96 | -3.54% |
| 2026. 07. 07. | 1,084.33 | -4.49% |
| 2026. 07. 06. | 1,135.33 | -1.1% |
| 2026. 07. 02. | 1,067.58 | -7.84% |
| 2026. 07. 01. | 1,158.43 | -2.08% |
| 2026. 06. 30. | 1,183 | +0.63% |
| 2026. 06. 29. | 1,175.57 | -0.62% |
| 2026. 06. 25. | 1,250.27 | +5.48% |
| 2026. 06. 24. | 1,185.3 | +2.4% |
| 2026. 06. 23. | 1,157.55 | -10.03% |
| 2026. 06. 22. | 1,286.63 | +0.37% |
| 2026. 06. 18. | 1,279.29 | +1.23% |
| 2026. 06. 17. | 1,263.75 | +1.48% |
| 2026. 06. 16. | 1,245.38 | +2.23% |
| 2026. 06. 15. | 1,218.23 | +6% |
| 2026. 06. 11. | 1,093.56 | +0.17% |
| 2026. 06. 10. | 1,091.66 | -5.81% |
| 2026. 06. 09. | 1,158.97 | +10.61% |
| 2026. 06. 08. | 1,047.8 | -8% |
| 2026. 06. 04. | 1,219.26 | -2.81% |
| 2026. 06. 01. | 1,261.09 | +3.95% |
| 2026. 05. 28. | 1,172.81 | -0.43% |
| 2026. 05. 27. | 1,177.9 | +3.33% |
| 2026. 05. 26. | 1,139.93 | +3.69% |
| 2026. 05. 22. | 1,099.34 | -0.45% |
| 2026. 05. 21. | 1,104.3 | +8.97% |
| 2026. 05. 20. | 1,013.41 | -0.62% |
| 2026. 05. 19. | 1,019.78 | -3.96% |
| 2026. 05. 18. | 1,061.87 | +0.65% |
| 2026. 05. 15. | 1,054.97 | -6.98% |
| 2026. 05. 14. | 1,134.14 | +1.68% |
| 2026. 05. 13. | 1,115.41 | +3.1% |
| 2026. 05. 12. | 1,081.85 | -3.36% |
| 2026. 05. 11. | 1,119.49 | +4.96% |
| 2026. 05. 08. | 1,066.57 | -0.91% |
| 2026. 05. 07. | 1,076.35 | +1.85% |
| 2026. 05. 06. | 1,056.82 | +7.81% |
| 2026. 05. 04. | 980.29 | +7.17% |
| 2026. 04. 30. | 914.74 | -1.67% |
| 2026. 04. 29. | 930.32 | +0.35% |
| 2026. 04. 28. | 927.06 | +0.41% |
| 2026. 04. 27. | 923.28 | +3.25% |
| 2026. 04. 24. | 894.21 | -0.46% |
| 2026. 04. 23. | 898.36 | +0.67% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.